エイジスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,604 | 1,615 | 1,594 | 1,594 | -6 | -0.4% | 8,300 |
| 2014/06/17 | 1,598 | 1,608 | 1,598 | 1,600 | +6 | +0.4% | 2,100 |
| 2014/06/16 | 1,621 | 1,621 | 1,594 | 1,594 | +4 | +0.3% | 2,100 |
| 2014/06/13 | 1,575 | 1,610 | 1,570 | 1,590 | +20 | +1.3% | 5,100 |
| 2014/06/12 | 1,560 | 1,570 | 1,560 | 1,570 | +14 | +0.9% | 2,500 |
| 2014/06/11 | 1,554 | 1,570 | 1,554 | 1,556 | -3 | -0.2% | 700 |
| 2014/06/10 | 1,568 | 1,568 | 1,559 | 1,559 | ±0 | ±0% | 900 |
| 2014/06/09 | 1,560 | 1,565 | 1,557 | 1,559 | +7 | +0.5% | 2,800 |
| 2014/06/06 | 1,550 | 1,556 | 1,542 | 1,552 | +7 | +0.5% | 2,300 |
| 2014/06/05 | 1,541 | 1,545 | 1,540 | 1,545 | +5 | +0.3% | 1,400 |
| 2014/06/04 | 1,545 | 1,545 | 1,538 | 1,540 | ±0 | ±0% | 700 |
| 2014/06/03 | 1,540 | 1,540 | 1,535 | 1,540 | +20 | +1.3% | 2,600 |
| 2014/06/02 | 1,515 | 1,520 | 1,515 | 1,520 | -3 | -0.2% | 700 |
| 2014/05/30 | 1,524 | 1,525 | 1,523 | 1,523 | +4 | +0.3% | 600 |
| 2014/05/29 | 1,520 | 1,526 | 1,515 | 1,519 | -1 | -0.1% | 4,000 |
| 2014/05/28 | 1,505 | 1,520 | 1,505 | 1,520 | +4 | +0.3% | 1,600 |
| 2014/05/27 | 1,516 | 1,521 | 1,516 | 1,516 | -2 | -0.1% | 2,500 |
| 2014/05/26 | 1,518 | 1,518 | 1,515 | 1,518 | +18 | +1.2% | 500 |
| 2014/05/23 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2014/05/22 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 400 |
| 2014/05/21 | 1,492 | 1,492 | 1,490 | 1,490 | -2 | -0.1% | 1,100 |
| 2014/05/20 | 1,492 | 1,492 | 1,490 | 1,492 | -13 | -0.9% | 700 |
| 2014/05/19 | 1,505 | 1,506 | 1,500 | 1,505 | -5 | -0.3% | 2,200 |
| 2014/05/16 | 1,505 | 1,510 | 1,505 | 1,510 | -13 | -0.9% | 1,100 |
| 2014/05/15 | 1,529 | 1,529 | 1,512 | 1,523 | -6 | -0.4% | 1,200 |
| 2014/05/14 | 1,520 | 1,529 | 1,520 | 1,529 | +24 | +1.6% | 600 |
| 2014/05/13 | 1,521 | 1,525 | 1,505 | 1,505 | -18 | -1.2% | 1,800 |
| 2014/05/12 | 1,530 | 1,530 | 1,523 | 1,523 | -2 | -0.1% | 1,500 |
| 2014/05/09 | 1,520 | 1,528 | 1,516 | 1,525 | +23 | +1.5% | 3,900 |
| 2014/05/08 | 1,519 | 1,519 | 1,480 | 1,502 | +12 | +0.8% | 1,800 |
| 2014/05/07 | 1,517 | 1,517 | 1,489 | 1,490 | -30 | -2% | 400 |
| 2014/05/02 | 1,515 | 1,520 | 1,481 | 1,520 | +5 | +0.3% | 1,300 |
| 2014/05/01 | 1,518 | 1,518 | 1,514 | 1,515 | +44 | +3% | 900 |
| 2014/04/30 | 1,475 | 1,484 | 1,471 | 1,471 | -8 | -0.5% | 1,400 |
| 2014/04/28 | 1,520 | 1,520 | 1,479 | 1,479 | -22 | -1.5% | 1,300 |
| 2014/04/25 | 1,520 | 1,525 | 1,500 | 1,501 | -21 | -1.4% | 900 |
| 2014/04/24 | 1,522 | 1,522 | 1,522 | 1,522 | +2 | +0.1% | 100 |
| 2014/04/23 | 1,526 | 1,526 | 1,500 | 1,520 | ±0 | ±0% | 1,000 |
| 2014/04/22 | 1,500 | 1,525 | 1,500 | 1,520 | -5 | -0.3% | 700 |
| 2014/04/21 | 1,524 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 500 |
| 2014/04/18 | 1,548 | 1,548 | 1,519 | 1,520 | -28 | -1.8% | 1,100 |
| 2014/04/17 | 1,510 | 1,548 | 1,510 | 1,548 | +38 | +2.5% | 1,100 |
| 2014/04/16 | 1,505 | 1,510 | 1,500 | 1,510 | +5 | +0.3% | 900 |
| 2014/04/15 | 1,500 | 1,508 | 1,500 | 1,505 | +15 | +1% | 600 |
| 2014/04/14 | 1,503 | 1,505 | 1,490 | 1,490 | -8 | -0.5% | 1,600 |
| 2014/04/11 | 1,501 | 1,501 | 1,498 | 1,498 | -21 | -1.4% | 500 |
| 2014/04/10 | 1,519 | 1,519 | 1,502 | 1,519 | +18 | +1.2% | 700 |
| 2014/04/09 | 1,510 | 1,510 | 1,501 | 1,501 | -27 | -1.8% | 900 |
| 2014/04/08 | 1,502 | 1,528 | 1,502 | 1,528 | +15 | +1% | 500 |
| 2014/04/07 | 1,503 | 1,513 | 1,503 | 1,513 | -6 | -0.4% | 600 |
2701～
2750
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「エイジス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エイジス | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 山田コンサル | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
